3034 聯詠
上市 ｜ 半導體業
收盤價
561.00
▲+18.00
(+3.31%)
2026-06-27
本益比
22.99
殖利率
4.10%
股價淨值比
4.75
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 545.00 | 572.00 | 543.00 | 561.00 | +18.00 | +3.31% | 7,057,181 |
| 2026-06-26 | 540.00 | 546.00 | 525.00 | 543.00 | -1.00 | -0.18% | 5,270,948 |
| 2026-06-25 | 600.00 | 606.00 | 543.00 | 544.00 | -23.00 | -4.06% | 14,393,705 |
| 2026-06-24 | 529.00 | 567.00 | 526.00 | 567.00 | +51.00 | +9.88% | 11,170,070 |
| 2026-06-23 | 518.00 | 540.00 | 514.00 | 516.00 | +1.00 | +0.19% | 10,114,964 |
| 2026-06-20 | 518.00 | 540.00 | 514.00 | 516.00 | +1.00 | +0.19% | 10,114,964 |
| 2026-06-19 | 495.50 | 519.00 | 492.00 | 515.00 | +15.00 | +3.00% | 7,104,520 |
| 2026-06-18 | 498.00 | 504.00 | 493.00 | 500.00 | +5.00 | +1.01% | 3,171,586 |
| 2026-06-17 | 500.00 | 501.00 | 491.50 | 495.00 | +6.50 | +1.33% | 2,892,362 |
| 2026-06-16 | 497.00 | 507.00 | 488.50 | 488.50 | +0.50 | +0.10% | 4,748,957 |
| 2026-06-13 | 480.00 | 488.50 | 476.00 | 488.00 | +9.50 | +1.99% | 3,877,499 |
| 2026-06-12 | 478.00 | 494.00 | 477.00 | 478.50 | -2.00 | -0.42% | 4,923,081 |
| 2026-06-11 | 471.50 | 485.50 | 463.50 | 480.50 | +7.50 | +1.59% | 6,674,018 |
| 2026-06-10 | 460.00 | 475.00 | 456.00 | 473.00 | -19.00 | -3.86% | 4,794,152 |
| 2026-06-09 | 491.00 | 492.00 | 480.00 | 492.00 | +3.00 | +0.61% | 5,463,407 |
| 2026-06-06 | 502.00 | 502.00 | 489.00 | 489.00 | -14.00 | -2.78% | 4,171,906 |
| 2026-06-05 | 502.00 | 502.00 | 489.00 | 489.00 | -14.00 | -2.78% | 4,171,906 |
| 2026-06-04 | 498.00 | 510.00 | 493.00 | 507.00 | +10.50 | +2.11% | 10,893,317 |
| 2026-06-03 | 484.00 | 497.00 | 480.00 | 496.50 | +19.50 | +4.09% | 7,656,543 |
| 2026-06-02 | 480.50 | 485.50 | 475.00 | 477.00 | -1.50 | -0.31% | 7,952,543 |
| 2026-05-30 | 487.50 | 496.00 | 477.50 | 478.50 | -6.50 | -1.34% | 6,060,204 |
| 2026-05-29 | 491.00 | 495.50 | 484.00 | 485.00 | -6.50 | -1.32% | 6,970,773 |
| 2026-05-28 | 491.50 | 496.50 | 486.00 | 491.50 | +2.50 | +0.51% | 4,379,249 |
| 2026-05-27 | 491.50 | 496.50 | 486.00 | 491.50 | +2.50 | +0.51% | 4,379,249 |
| 2026-05-26 | 482.00 | 490.00 | 476.00 | 485.50 | +1.00 | +0.21% | 8,287,679 |
| 2026-05-23 | 478.00 | 487.50 | 475.00 | 484.50 | +12.00 | +2.54% | 6,073,475 |
| 2026-05-22 | 475.00 | 481.50 | 466.00 | 472.50 | +6.50 | +1.39% | 5,417,284 |
| 2026-05-21 | 471.50 | 479.50 | 463.00 | 466.00 | -9.50 | -2.00% | 5,725,327 |
| 2026-05-20 | 469.00 | 475.50 | 458.50 | 475.50 | +9.00 | +1.93% | 5,240,289 |
| 2026-05-19 | 498.00 | 499.50 | 463.00 | 466.50 | -26.50 | -5.38% | 8,910,580 |